Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.10 | 18.34 | 18.02 | 18.22 | 42,758,804 | +0.33(+1.84%) |
Feb 27, 2007 | 18.54 | 18.65 | 17.70 | 17.89 | 59,382,820 | -0.89(-4.72%) |
Feb 26, 2007 | 18.99 | 19.02 | 18.69 | 18.78 | 35,192,116 | -0.13(-0.67%) |
Feb 23, 2007 | 19.09 | 19.11 | 18.86 | 18.91 | 32,427,556 | -0.18(-0.93%) |
Feb 22, 2007 | 19.21 | 19.24 | 19.07 | 19.08 | 18,658,150 | -0.08(-0.40%) |
Feb 21, 2007 | 19.16 | 19.21 | 19.12 | 19.16 | 8,383,522 | -0.06(-0.32%) |
Feb 20, 2007 | 19.11 | 19.26 | 18.69 | 19.22 | 10,430,675 | +0.08(+0.42%) |
Feb 16, 2007 | 19.09 | 19.15 | 19.06 | 19.14 | 10,841,210 | -0.01(-0.03%) |
Feb 15, 2007 | 19.14 | 19.18 | 19.08 | 19.15 | 19,242,094 | +0.03(+0.16%) |
Feb 14, 2007 | 18.97 | 19.17 | 18.96 | 19.12 | 19,571,940 | +0.18(+0.96%) |
Feb 13, 2007 | 18.82 | 18.97 | 18.81 | 18.93 | 20,732,976 | +0.14(+0.73%) |
Feb 12, 2007 | 18.87 | 18.89 | 18.75 | 18.80 | 19,128,994 | -0.05(-0.24%) |
Feb 09, 2007 | 19.01 | 19.11 | 18.73 | 18.84 | 35,224,364 | -0.20(-1.06%) |
Feb 08, 2007 | 19.05 | 19.06 | 18.94 | 19.04 | 11,104,576 | -0.06(-0.32%) |
Feb 07, 2007 | 19.05 | 19.14 | 19.03 | 19.11 | 9,000,805 | +0.07(+0.37%) |
Feb 06, 2007 | 18.97 | 19.05 | 18.94 | 19.03 | 15,857,199 | +0.09(+0.45%) |
Feb 05, 2007 | 18.97 | 18.98 | 18.87 | 18.95 | 8,509,188 | -0.01(-0.03%) |
Feb 02, 2007 | 18.92 | 18.98 | 18.90 | 18.95 | 12,347,033 | +0.04(+0.19%) |
Feb 01, 2007 | 18.85 | 18.93 | 18.83 | 18.92 | 29,494,034 | +0.12(+0.65%) |
Jan 31, 2007 | 18.64 | 18.84 | 18.59 | 18.80 | 24,502,114 | +0.15(+0.82%) |
Jan 30, 2007 | 18.58 | 18.67 | 18.56 | 18.64 | 12,320,203 | +0.07(+0.38%) |
Jan 29, 2007 | 18.65 | 18.69 | 18.55 | 18.57 | 21,864,706 | -0.09(-0.49%) |
Jan 26, 2007 | 18.64 | 18.71 | 18.53 | 18.66 | 17,937,888 | +0.04(+0.19%) |
Jan 25, 2007 | 18.91 | 18.92 | 18.60 | 18.63 | 24,596,018 | -0.27(-1.45%) |
Jan 24, 2007 | 18.70 | 18.90 | 18.68 | 18.90 | 8,251,543 | +0.19(+1.03%) |
Jan 23, 2007 | 18.66 | 18.75 | 18.63 | 18.71 | 12,347,427 | -0.01(-0.05%) |
Jan 22, 2007 | 18.76 | 18.78 | 18.67 | 18.72 | 9,180,525 | -0.02(-0.08%) |
Jan 19, 2007 | 18.70 | 18.75 | 18.66 | 18.73 | 6,735,462 | +0.06(+0.30%) |
Jan 18, 2007 | 18.79 | 18.81 | 18.67 | 18.68 | 8,059,394 | -0.08(-0.41%) |
Jan 17, 2007 | 18.78 | 18.84 | 18.70 | 18.76 | 7,897,035 | -0.05(-0.27%) |
Jan 16, 2007 | 18.76 | 18.81 | 18.73 | 18.81 | 8,519,052 | +0.05(+0.27%) |
Jan 12, 2007 | 18.66 | 18.78 | 18.66 | 18.76 | 13,025,866 | +0.02(+0.11%) |
Jan 11, 2007 | 18.62 | 18.73 | 18.61 | 18.73 | 7,492,615 | +0.12(+0.63%) |
Jan 10, 2007 | 18.47 | 18.63 | 18.45 | 18.62 | 5,792,079 | +0.06(+0.33%) |
Jan 09, 2007 | 18.59 | 18.66 | 18.46 | 18.56 | 9,611,183 | -0.03(-0.16%) |
Jan 08, 2007 | 18.51 | 18.60 | 18.39 | 18.59 | 7,095,100 | +0.09(+0.49%) |
Jan 05, 2007 | 18.60 | 18.64 | 18.47 | 18.50 | 12,784,398 | -0.16(-0.84%) |
Jan 04, 2007 | 18.70 | 18.71 | 18.57 | 18.65 | 10,651,232 | -0.06(-0.32%) |
Jan 03, 2007 | 18.73 | 18.85 | 18.57 | 18.71 | 15,008,312 | +0.09(+0.49%) |
Dec 29, 2006 | 18.71 | 18.76 | 18.61 | 18.62 | 6,864,285 | -0.11(-0.57%) |
Dec 28, 2006 | 18.78 | 18.83 | 18.70 | 18.73 | 13,510,381 | -0.09(-0.46%) |
Dec 27, 2006 | 18.74 | 18.83 | 18.73 | 18.82 | 8,351,760 | +0.13(+0.71%) |
Dec 26, 2006 | 18.55 | 18.68 | 18.54 | 18.68 | 8,189,992 | +0.17(+0.90%) |
Dec 22, 2006 | 18.60 | 18.61 | 18.47 | 18.52 | 6,566,001 | -0.09(-0.49%) |
Dec 21, 2006 | 18.70 | 18.72 | 18.59 | 18.61 | 15,070,060 | -0.08(-0.43%) |
Dec 20, 2006 | 18.65 | 18.69 | 18.57 | 18.69 | 8,335,189 | +0.06(+0.33%) |
Dec 19, 2006 | 18.58 | 18.67 | 18.54 | 18.63 | 21,339,158 | -0.02(-0.08%) |
Dec 18, 2006 | 18.61 | 18.68 | 18.58 | 18.64 | 10,370,900 | +0.09(+0.49%) |
Dec 15, 2006 | 18.62 | 18.63 | 18.52 | 18.55 | 13,289,824 | -0.10(-0.52%) |
Dec 14, 2006 | 18.50 | 18.65 | 18.47 | 18.65 | 11,451,391 | +0.16(+0.85%) |
Dec 13, 2006 | 18.50 | 18.57 | 18.46 | 18.49 | 7,925,837 | +0.02(+0.11%) |
Dec 12, 2006 | 18.40 | 18.50 | 18.38 | 18.47 | 12,524,386 | +0.02(+0.08%) |
Dec 11, 2006 | 18.40 | 18.49 | 18.39 | 18.46 | 17,469,550 | +0.10(+0.55%) |
Dec 08, 2006 | 18.26 | 18.40 | 18.23 | 18.35 | 10,277,982 | +0.06(+0.30%) |
Dec 07, 2006 | 18.38 | 18.46 | 18.27 | 18.30 | 8,763,677 | -0.05(-0.25%) |
Dec 06, 2006 | 18.31 | 18.37 | 18.30 | 18.34 | 5,236,545 | +0.03(+0.14%) |
Dec 05, 2006 | 18.25 | 18.33 | 18.18 | 18.32 | 16,086,633 | +0.09(+0.47%) |
Dec 04, 2006 | 18.05 | 18.26 | 18.04 | 18.23 | 13,194,933 | +0.25(+1.41%) |